14,325€
0,17%
Echtzeit-Aktienkurs UNIPOL GRUPPO SPA NAM.
Bid:
Ask:
Aktienkurse zur UNIPOL GRUPPO SPA NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,18 | 14,31 | 14,10 | 14,28 | -0,14% | 678,00 |
| 27.02.2025 | 14,31 | 14,32 | 14,25 | 14,30 | 0,63% | 256,00 |
| 26.02.2025 | 14,05 | 14,25 | 14,05 | 14,21 | 1,50% | 2.414,00 |
| 25.02.2025 | 13,93 | 14,08 | 13,80 | 14,00 | 0,72% | 2.227,00 |
| 24.02.2025 | 13,91 | 13,91 | 13,67 | 13,90 | 0,80% | 13.988,00 |
| 21.02.2025 | 13,78 | 13,79 | 13,78 | 13,79 | -0,72% | 47,00 |
| 20.02.2025 | 14,20 | 14,27 | 13,89 | 13,89 | -1,77% | 1.592,00 |
| 19.02.2025 | 14,34 | 14,49 | 14,14 | 14,14 | -1,46% | 1.659,00 |
| 18.02.2025 | 14,32 | 14,41 | 14,30 | 14,35 | 0,28% | 1.257,00 |
| 17.02.2025 | 13,76 | 14,47 | 13,76 | 14,31 | 4,22% | 2.176,00 |
| 14.02.2025 | 13,69 | 14,04 | 13,69 | 13,73 | 0,66% | 1.394,00 |
| 13.02.2025 | 13,99 | 13,99 | 13,57 | 13,64 | -2,29% | 2.071,00 |
| 12.02.2025 | 13,85 | 13,96 | 13,73 | 13,96 | 1,01% | 709,00 |
| 11.02.2025 | 13,50 | 13,82 | 13,50 | 13,82 | 2,45% | 2.236,00 |
| 10.02.2025 | 13,57 | 13,57 | 13,45 | 13,49 | 0,30% | 376,00 |
| 07.02.2025 | 13,66 | 13,66 | 13,44 | 13,45 | 0,00% | 682,00 |
| 06.02.2025 | 13,24 | 13,45 | 13,24 | 13,45 | 2,91% | 38,00 |
| 05.02.2025 | 13,10 | 13,10 | 13,01 | 13,07 | -0,23% | 743,00 |
| 04.02.2025 | 13,07 | 13,10 | 13,01 | 13,10 | 0,46% | 1.299,00 |
| 03.02.2025 | 12,90 | 13,12 | 12,90 | 13,04 | -0,53% | 145,00 |
| 31.01.2025 | 13,24 | 13,29 | 13,11 | 13,11 | -0,38% | 736,00 |
| 30.01.2025 | 13,13 | 13,16 | 13,10 | 13,16 | 0,92% | 398,00 |
| 29.01.2025 | 12,98 | 13,20 | 12,94 | 13,04 | 1,16% | 1.018,00 |
| 28.01.2025 | 12,95 | 12,95 | 12,85 | 12,89 | -0,46% | 1.313,00 |
| 27.01.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 0,23% | 1.107,00 |
| 24.01.2025 | 13,15 | 13,15 | 12,92 | 12,92 | -0,62% | 2.549,00 |
| 23.01.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,48% | 497,00 |
| 22.01.2025 | 12,77 | 12,82 | 12,77 | 12,81 | 0,31% | 399,00 |
| 21.01.2025 | 12,69 | 12,85 | 12,69 | 12,77 | 0,31% | 1.039,00 |
| 20.01.2025 | 12,81 | 12,87 | 12,68 | 12,73 | -0,62% | 263,00 |
| 17.01.2025 | 12,69 | 12,81 | 12,69 | 12,81 | 0,95% | 140,00 |
| 16.01.2025 | 12,70 | 12,70 | 12,68 | 12,69 | 0,32% | 93,00 |
| 15.01.2025 | 12,38 | 12,65 | 12,38 | 12,65 | 3,43% | 904,00 |
| 14.01.2025 | 12,06 | 12,23 | 12,06 | 12,23 | 1,83% | 3.126,00 |
| 13.01.2025 | 12,13 | 12,13 | 12,00 | 12,01 | -1,96% | 2.105,00 |
| 10.01.2025 | 12,29 | 12,29 | 12,21 | 12,25 | 0,00% | 2.903,00 |
| 09.01.2025 | 12,28 | 12,28 | 12,23 | 12,25 | -0,08% | 215,00 |
| 08.01.2025 | 12,12 | 12,26 | 12,12 | 12,26 | 2,00% | 54,00 |
| 07.01.2025 | 11,49 | 12,04 | 11,49 | 12,02 | 1,61% | 378,00 |
| 06.01.2025 | 11,81 | 11,83 | 11,61 | 11,83 | 0,94% | 853,00 |
| 03.01.2025 | 11,79 | 11,79 | 11,72 | 11,72 | -1,10% | 971,00 |
| 02.01.2025 | 12,17 | 12,18 | 11,85 | 11,85 | -1,25% | 1.446,00 |
| 30.12.2024 | 11,90 | 12,06 | 11,90 | 12,00 | 1,35% | 2.356,00 |
| 27.12.2024 | 11,78 | 11,86 | 11,75 | 11,84 | 0,85% | 640,00 |
| 23.12.2024 | 11,66 | 11,75 | 11,62 | 11,74 | -0,09% | 242,00 |
| 20.12.2024 | 11,57 | 11,79 | 11,57 | 11,75 | -0,59% | 94,00 |
| 19.12.2024 | 11,97 | 12,01 | 11,82 | 11,82 | -0,42% | 3.313,00 |
| 18.12.2024 | 11,85 | 11,87 | 11,85 | 11,87 | -0,34% | 100,00 |
| 17.12.2024 | 11,88 | 11,91 | 11,88 | 11,91 | -0,25% | 235,00 |
| 16.12.2024 | 11,99 | 11,99 | 11,92 | 11,94 | 0,25% | 135,00 |
| 13.12.2024 | 11,89 | 11,91 | 11,89 | 11,91 | -0,08% | 860,00 |
| 12.12.2024 | 11,96 | 11,96 | 11,92 | 11,92 | 2,41% | 228,00 |
| 11.12.2024 | 11,67 | 11,67 | 11,64 | 11,64 | 0,95% | 2,00 |
| 10.12.2024 | 11,56 | 11,56 | 11,52 | 11,53 | -2,04% | 260,00 |
| 09.12.2024 | 11,87 | 11,87 | 11,77 | 11,77 | -0,17% | 23,00 |
| 06.12.2024 | 11,86 | 11,88 | 11,77 | 11,79 | -0,59% | 582,00 |
| 05.12.2024 | 11,71 | 11,89 | 11,71 | 11,86 | 0,85% | 366,00 |
| 04.12.2024 | 11,41 | 11,76 | 11,41 | 11,76 | 1,99% | 1.080,00 |
| 03.12.2024 | 11,40 | 11,58 | 11,40 | 11,53 | 1,05% | 884,00 |
| 02.12.2024 | 11,36 | 11,41 | 11,27 | 11,41 | 0,26% | 1.713,00 |
| 29.11.2024 | 11,13 | 11,48 | 11,13 | 11,38 | 1,70% | 331,00 |
| 28.11.2024 | 11,32 | 11,32 | 11,19 | 11,19 | -1,76% | 468,00 |
| 27.11.2024 | 11,40 | 11,40 | 11,10 | 11,39 | -0,52% | 583,00 |
| 26.11.2024 | 11,57 | 11,57 | 11,44 | 11,45 | -1,63% | 146,00 |
| 25.11.2024 | 11,89 | 11,94 | 11,64 | 11,64 | -0,94% | 442,00 |
| 22.11.2024 | 11,83 | 11,83 | 11,75 | 11,75 | 1,47% | 405,00 |
| 21.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | 100,00 |
| 20.11.2024 | 11,51 | 11,60 | 11,51 | 11,60 | 2,20% | 431,00 |
| 19.11.2024 | 11,29 | 11,45 | 11,29 | 11,35 | 0,18% | 276,00 |
| 18.11.2024 | 11,43 | 11,48 | 11,26 | 11,33 | -0,87% | 935,00 |
| 15.11.2024 | 11,42 | 11,43 | 11,40 | 11,43 | -0,17% | 12,00 |
| 14.11.2024 | 11,38 | 11,45 | 11,38 | 11,45 | -0,09% | 32,00 |
| 13.11.2024 | 11,16 | 11,47 | 11,16 | 11,46 | 1,96% | 58,00 |
| 12.11.2024 | 11,32 | 11,49 | 11,24 | 11,24 | -2,52% | 537,00 |
| 11.11.2024 | 11,21 | 11,59 | 11,19 | 11,53 | 2,22% | 2.273,00 |
| 08.11.2024 | 11,48 | 11,48 | 11,13 | 11,28 | -4,00% | 1.328,00 |
| 07.11.2024 | 11,95 | 11,95 | 11,75 | 11,75 | 0,26% | 1.905,00 |
| 06.11.2024 | 11,71 | 11,93 | 11,68 | 11,72 | 0,17% | 1.681,00 |
| 05.11.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | 51,00 |
| 04.11.2024 | 11,62 | 11,62 | 11,45 | 11,50 | 0,00% | 1.761,00 |
| 01.11.2024 | 11,42 | 11,50 | 11,40 | 11,50 | 0,35% | 1.647,00 |
| 31.10.2024 | 11,47 | 11,47 | 11,46 | 11,46 | -1,38% | 1.660,00 |
| 30.10.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,17% | 1.672,00 |
| 29.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,36% | 100,00 |
| 28.10.2024 | 11,58 | 11,76 | 11,58 | 11,76 | 3,16% | 2.100,00 |
| 25.10.2024 | 11,66 | 11,66 | 11,31 | 11,40 | -2,81% | 4.255,00 |
| 24.10.2024 | 11,82 | 11,82 | 11,64 | 11,73 | 0,51% | 62,00 |
| 23.10.2024 | 11,71 | 11,79 | 11,67 | 11,67 | -0,51% | 2.065,00 |
| 22.10.2024 | 11,99 | 11,99 | 11,64 | 11,73 | -3,62% | 5.949,00 |
| 21.10.2024 | 12,23 | 12,23 | 12,17 | 12,17 | -0,73% | 323,00 |
| 18.10.2024 | 12,16 | 12,26 | 12,08 | 12,26 | 1,32% | 386,00 |
| 17.10.2024 | 12,22 | 12,22 | 12,07 | 12,10 | -0,33% | 698,00 |
| 16.10.2024 | 12,03 | 12,14 | 12,03 | 12,14 | 1,51% | 1.160,00 |
| 15.10.2024 | 11,79 | 11,96 | 11,79 | 11,96 | 1,36% | 607,00 |
| 14.10.2024 | 11,49 | 11,80 | 11,49 | 11,80 | 2,88% | 987,00 |
| 11.10.2024 | 11,47 | 11,51 | 11,40 | 11,47 | 0,79% | 7.847,00 |
| 10.10.2024 | 11,12 | 11,38 | 11,12 | 11,38 | 5,47% | 322,00 |
| 09.10.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,19% | 50,00 |
| 08.10.2024 | 10,63 | 10,81 | 10,63 | 10,81 | -0,09% | 251,00 |
| 07.10.2024 | 10,65 | 10,83 | 10,65 | 10,82 | 3,15% | 1.545,00 |